KissMeData/005820/min/candle-20240416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240416	184300	62851330	18970	18970	18970	18970	61
3	20240416	184200	62851330	18970	18970	18970	18970	0
4	20240416	184100	62851330	18970	18970	18970	18970	0
5	20240416	184000	62851330	18970	18970	18970	18970	0
6	20240416	183900	62851330	18970	18970	18970	18970	0
7	20240416	183800	62851330	18970	18970	18970	18970	0
8	20240416	183700	62851330	18970	18970	18970	18970	0
9	20240416	183600	62851330	18970	18970	18970	18970	0
10	20240416	183500	62851330	18970	18970	18970	18970	0
11	20240416	183400	62851330	18970	18970	18970	18970	0
12	20240416	183300	62851330	18970	18970	18970	18970	0
13	20240416	183200	62851330	18970	18970	18970	18970	0
14	20240416	183100	62851330	18970	18970	18970	18970	0
15	20240416	183000	62851330	18970	18970	18970	18970	0
16	20240416	182900	62851330	18970	18970	18970	18970	0
17	20240416	182800	62851330	18970	18970	18970	18970	0
18	20240416	182700	62851330	18970	18970	18970	18970	0
19	20240416	182600	62851330	18970	18970	18970	18970	0
20	20240416	182500	62851330	18970	18970	18970	18970	0
21	20240416	182400	62851330	18970	18970	18970	18970	0
22	20240416	182300	62851330	18970	18970	18970	18970	0
23	20240416	182200	62851330	18970	18970	18970	18970	0
24	20240416	182100	62851330	18970	18970	18970	18970	0
25	20240416	182000	62851330	18970	18970	18970	18970	0
26	20240416	181900	62851330	18970	18970	18970	18970	0
27	20240416	181800	62851330	18970	18970	18970	18970	0
28	20240416	181700	62851330	18970	18970	18970	18970	0
29	20240416	181600	62851330	18970	18970	18970	18970	0
30	20240416	181500	62851330	18970	18970	18970	18970	0
31	20240416	181400	62851330	18970	18970	18970	18970	0
32	20240416	181300	62851330	18970	18970	18970	18970	61
33	20240416	181200	62851330	18970	18970	18970	18970	0
34	20240416	181100	62851330	18970	18970	18970	18970	0
35	20240416	181000	62851330	18970	18970	18970	18970	0
36	20240416	180900	62851330	18970	18970	18970	18970	0
37	20240416	180800	62851330	18970	18970	18970	18970	0
38	20240416	180700	62851330	18970	18970	18970	18970	0
39	20240416	180600	62851330	18970	18970	18970	18970	0
40	20240416	180500	62851330	18970	18970	18970	18970	0
41	20240416	180400	62851330	18970	18970	18970	18970	0
42	20240416	180300	62851330	18970	18970	18970	18970	0
43	20240416	180200	62851330	18970	18970	18970	18970	0
44	20240416	180100	62851330	18970	18970	18970	18970	0
45	20240416	180000	62851330	18970	18970	18970	18970	0
46	20240416	175900	62851330	18970	18970	18970	18970	0
47	20240416	175800	62851330	18970	18970	18970	18970	0
48	20240416	175700	62851330	18970	18970	18970	18970	0
49	20240416	175600	62851330	18970	18970	18970	18970	0
50	20240416	175500	62851330	18970	18970	18970	18970	0
51	20240416	175400	62851330	18970	18970	18970	18970	0
52	20240416	175300	62851330	18970	18970	18970	18970	0
53	20240416	175200	62851330	18970	18970	18970	18970	0
54	20240416	175100	62851330	18970	18970	18970	18970	0
55	20240416	175000	62851330	18970	18970	18970	18970	0
56	20240416	174900	62851330	18970	18970	18970	18970	0
57	20240416	174800	62851330	18970	18970	18970	18970	0
58	20240416	174700	62851330	18970	18970	18970	18970	0
59	20240416	174600	62851330	18970	18970	18970	18970	0
60	20240416	174500	62851330	18970	18970	18970	18970	0
61	20240416	174400	62851330	18970	18970	18970	18970	0
62	20240416	174300	62851330	18970	18970	18970	18970	61
63	20240416	174200	62851330	18970	18970	18970	18970	0
64	20240416	174100	62851330	18970	18970	18970	18970	0
65	20240416	174000	62851330	18970	18970	18970	18970	0
66	20240416	173900	62851330	18970	18970	18970	18970	0
67	20240416	173800	62851330	18970	18970	18970	18970	0
68	20240416	173700	62851330	18970	18970	18970	18970	0
69	20240416	173600	62851330	18970	18970	18970	18970	0
70	20240416	173500	62851330	18970	18970	18970	18970	0
71	20240416	173400	62851330	18970	18970	18970	18970	0
72	20240416	173300	62851330	18970	18970	18970	18970	0
73	20240416	173200	62851330	18970	18970	18970	18970	0
74	20240416	173100	62851330	18970	18970	18970	18970	0
75	20240416	173000	62851330	18970	18970	18970	18970	0
76	20240416	172900	62851330	18970	18970	18970	18970	0
77	20240416	172800	62851330	18970	18970	18970	18970	0
78	20240416	172700	62851330	18970	18970	18970	18970	0
79	20240416	172600	62851330	18970	18970	18970	18970	0
80	20240416	172500	62851330	18970	18970	18970	18970	0
81	20240416	172400	62851330	18970	18970	18970	18970	0
82	20240416	172300	62851330	18970	18970	18970	18970	0
83	20240416	172200	62851330	18970	18970	18970	18970	0
84	20240416	172100	62851330	18970	18970	18970	18970	0
85	20240416	172000	62851330	18970	18970	18970	18970	0
86	20240416	171900	62851330	18970	18970	18970	18970	0
87	20240416	171800	62851330	18970	18970	18970	18970	0
88	20240416	171700	62851330	18970	18970	18970	18970	0
89	20240416	171600	62851330	18970	18970	18970	18970	0
90	20240416	171500	62851330	18970	18970	18970	18970	0
91	20240416	171400	62851330	18970	18970	18970	18970	0
92	20240416	171300	62851330	18970	18970	18970	18970	61
93	20240416	171200	62851330	18970	18970	18970	18970	0
94	20240416	171100	62851330	18970	18970	18970	18970	0
95	20240416	171000	62851330	18970	18970	18970	18970	0
96	20240416	170900	62851330	18970	18970	18970	18970	0
97	20240416	170800	62851330	18970	18970	18970	18970	0
98	20240416	170700	62851330	18970	18970	18970	18970	0
99	20240416	170600	62851330	18970	18970	18970	18970	0
100	20240416	170500	62851330	18970	18970	18970	18970	0
101	20240416	170400	62851330	18970	18970	18970	18970	0
102	20240416	170300	62851330	18970	18970	18970	18970	0
103	20240416	170200	62851330	18970	18970	18970	18970	0
104	20240416	170100	62851330	18970	18970	18970	18970	0
105	20240416	170000	62851330	18970	18970	18970	18970	0
106	20240416	165900	62851330	18970	18970	18970	18970	0
107	20240416	165800	62851330	18970	18970	18970	18970	0
108	20240416	165700	62851330	18970	18970	18970	18970	0
109	20240416	165600	62851330	18970	18970	18970	18970	0
110	20240416	165500	62851330	18970	18970	18970	18970	0
111	20240416	165400	62851330	18970	18970	18970	18970	0
112	20240416	165300	62851330	18970	18970	18970	18970	0
113	20240416	165200	62851330	18970	18970	18970	18970	0
114	20240416	165100	62851330	18970	18970	18970	18970	0
115	20240416	165000	62851330	18970	18970	18970	18970	0
116	20240416	164900	62851330	18970	18970	18970	18970	0
117	20240416	164800	62851330	18970	18970	18970	18970	0
118	20240416	164700	62851330	18970	18970	18970	18970	0
119	20240416	164600	62851330	18970	18970	18970	18970	0
120	20240416	164500	62851330	18970	18970	18970	18970	0
121	20240416	164400	62851330	18970	18970	18970	18970	0
122	20240416	164300	62851330	18970	18970	18970	18970	61
123	20240416	164200	62851330	18970	18970	18970	18970	0
124	20240416	164100	62851330	18970	18970	18970	18970	0
125	20240416	164000	62851330	18970	18970	18970	18970	0
126	20240416	163900	62851330	18970	18970	18970	18970	0
127	20240416	163800	62851330	18970	18970	18970	18970	0
128	20240416	163700	62851330	18970	18970	18970	18970	0
129	20240416	163600	62851330	18970	18970	18970	18970	0
130	20240416	163500	62851330	18970	18970	18970	18970	0
131	20240416	163400	62851330	18970	18970	18970	18970	0
132	20240416	163300	62851330	18970	18970	18970	18970	0
133	20240416	163200	62851330	18970	18970	18970	18970	0
134	20240416	163100	62851330	18970	18970	18970	18970	0
135	20240416	163000	62851330	18970	18970	18970	18970	0
136	20240416	162900	62851330	18970	18970	18970	18970	0
137	20240416	162800	62851330	18970	18970	18970	18970	0
138	20240416	162700	62851330	18970	18970	18970	18970	0
139	20240416	162600	62851330	18970	18970	18970	18970	0
140	20240416	162500	62851330	18970	18970	18970	18970	0
141	20240416	162400	62851330	18970	18970	18970	18970	0
142	20240416	162300	62851330	18970	18970	18970	18970	0
143	20240416	162200	62851330	18970	18970	18970	18970	0
144	20240416	162100	62851330	18970	18970	18970	18970	0
145	20240416	162000	62851330	18970	18970	18970	18970	0
146	20240416	161900	62851330	18970	18970	18970	18970	0
147	20240416	161800	62851330	18970	18970	18970	18970	0
148	20240416	161700	62851330	18970	18970	18970	18970	0
149	20240416	161600	62851330	18970	18970	18970	18970	0
150	20240416	161500	62851330	18970	18970	18970	18970	0
151	20240416	161400	62851330	18970	18970	18970	18970	0
152	20240416	161300	62851330	18970	18970	18970	18970	61
153	20240416	161200	62851330	18970	18970	18970	18970	0
154	20240416	161100	62851330	18970	18970	18970	18970	0
155	20240416	161000	62851330	18970	18970	18970	18970	0
156	20240416	160900	62851330	18970	18970	18970	18970	0
157	20240416	160800	62851330	18970	18970	18970	18970	0
158	20240416	160700	62851330	18970	18970	18970	18970	0
159	20240416	160600	62851330	18970	18970	18970	18970	0
160	20240416	160500	62851330	18970	18970	18970	18970	0
161	20240416	160400	62851330	18970	18970	18970	18970	0
162	20240416	160300	62851330	18970	18970	18970	18970	0
163	20240416	160200	62851330	18970	18970	18970	18970	0
164	20240416	160100	62851330	18970	18970	18970	18970	0
165	20240416	160000	62851330	18970	18970	18970	18970	0
166	20240416	155900	62851330	18970	18970	18970	18970	0
167	20240416	155800	62851330	18970	18970	18970	18970	0
168	20240416	155700	62851330	18970	18970	18970	18970	0
169	20240416	155600	62851330	18970	18970	18970	18970	0
170	20240416	155500	62851330	18970	18970	18970	18970	0
171	20240416	155400	62851330	18970	18970	18970	18970	0
172	20240416	155300	62851330	18970	18970	18970	18970	0
173	20240416	155200	62851330	18970	18970	18970	18970	0
174	20240416	155100	62851330	18970	18970	18970	18970	0
175	20240416	155000	62851330	18970	18970	18970	18970	0
176	20240416	154900	62851330	18970	18970	18970	18970	0
177	20240416	154800	62851330	18970	18970	18970	18970	0
178	20240416	154700	62851330	18970	18970	18970	18970	0
179	20240416	154600	62851330	18970	18970	18970	18970	0
180	20240416	154500	62851330	18970	18970	18970	18970	0
181	20240416	154400	62851330	18970	18970	18970	18970	0
182	20240416	154300	62851330	18970	18970	18970	18970	61
183	20240416	154200	62851330	18970	18970	18970	18970	0
184	20240416	154100	62851330	18970	18970	18970	18970	0
185	20240416	154000	62851330	18970	18970	18970	18970	0
186	20240416	153900	62851330	18970	18970	18970	18970	0
187	20240416	153800	62851330	18970	18970	18970	18970	0
188	20240416	153700	62851330	18970	18970	18970	18970	0
189	20240416	153600	62851330	18970	18970	18970	18970	0
190	20240416	153500	62851330	18970	18970	18970	18970	0
191	20240416	153400	62851330	18970	18970	18970	18970	0
192	20240416	153300	62851330	18970	18970	18970	18970	0
193	20240416	153200	62851330	18970	18970	18970	18970	0
194	20240416	153100	62851330	18970	18970	18970	18970	0
195	20240416	153000	62851330	18970	18970	18970	18970	61
196	20240416	152900	61694160	18970	18970	18970	18970	0
197	20240416	152800	61694160	18970	18970	18970	18970	0
198	20240416	152700	61694160	18970	18970	18970	18970	0
199	20240416	152600	61694160	18970	18970	18970	18970	0
200	20240416	152500	61694160	18970	18970	18970	18970	0
201	20240416	152400	61694160	18970	18970	18970	18970	0
202	20240416	152300	61694160	18970	18970	18970	18970	0
203	20240416	152200	61694160	18970	18970	18970	18970	0
204	20240416	152100	61694160	18970	18970	18970	18970	0
205	20240416	152000	61694160	18970	18970	18970	18970	0
206	20240416	151900	61694160	18970	18970	18970	18970	0
207	20240416	151800	61694160	18970	18970	18970	18970	0
208	20240416	151700	61694160	18970	18970	18970	18970	0
209	20240416	151600	61694160	18970	18970	18970	18970	0
210	20240416	151500	61694160	18970	18970	18970	18970	0
211	20240416	151400	61694160	18970	18970	18970	18970	0
212	20240416	151300	61694160	18970	18970	18970	18970	0
213	20240416	151200	61694160	18970	18970	18970	18970	0
214	20240416	151100	61694160	18970	18970	18970	18970	0
215	20240416	151000	61694160	18970	18970	18970	18970	0
216	20240416	150900	61694160	18970	18970	18970	18970	0
217	20240416	150800	61694160	18970	18970	18970	18970	0
218	20240416	150700	61694160	18970	18970	18970	18970	82
219	20240416	150600	60138620	18860	18860	18860	18860	0
220	20240416	150500	60138620	18860	18860	18860	18860	0
221	20240416	150400	60138620	18860	18860	18860	18860	0
222	20240416	150300	60138620	18860	18860	18860	18860	0
223	20240416	150200	60138620	18860	18860	18860	18860	0
224	20240416	150100	60138620	18860	18860	18860	18860	0
225	20240416	150000	60138620	18860	18860	18860	18860	0
226	20240416	145900	60138620	18860	18860	18860	18860	50
227	20240416	145800	59195620	18960	18960	18960	18960	0
228	20240416	145700	59195620	18960	18960	18960	18960	0
229	20240416	145600	59195620	18960	18960	18960	18960	0
230	20240416	145500	59195620	18960	18960	18960	18960	0
231	20240416	145400	59195620	18960	18960	18960	18960	0
232	20240416	145300	59195620	18960	18960	18960	18960	0
233	20240416	145200	59195620	18960	18960	18960	18960	0
234	20240416	145100	59195620	18960	18960	18960	18960	0
235	20240416	145000	59195620	18960	18960	18960	18960	0
236	20240416	144900	59195620	18960	18960	18960	18960	0
237	20240416	144800	59195620	18960	18960	18960	18960	0
238	20240416	144700	59195620	18960	18960	18960	18960	0
239	20240416	144600	59195620	18960	18960	18960	18960	0
240	20240416	144500	59195620	18960	18960	18960	18960	0
241	20240416	144400	59195620	18960	18960	18960	18960	0
242	20240416	144300	59195620	18960	18960	18960	18960	0
243	20240416	144200	59195620	18960	18960	18960	18960	0
244	20240416	144100	59195620	18960	18960	18960	18960	0
245	20240416	144000	59195620	18960	18960	18960	18960	0
246	20240416	143900	59195620	18960	18960	18960	18960	0
247	20240416	143800	59195620	18960	18960	18960	18960	0
248	20240416	143700	59195620	18960	18960	18960	18960	0
249	20240416	143600	59195620	18960	18960	18960	18960	0
250	20240416	143500	59195620	18960	18960	18960	18960	0
251	20240416	143400	59195620	18960	18960	18960	18960	0
252	20240416	143300	59195620	18960	18960	18960	18960	0
253	20240416	143200	59195620	18960	18960	18960	18960	0
254	20240416	143100	59195620	18960	18960	18960	18960	50
255	20240416	143000	58247620	18970	18970	18970	18970	0
256	20240416	142900	58247620	18970	18970	18970	18970	0
257	20240416	142800	58247620	18970	18970	18970	18970	0
258	20240416	142700	58247620	18970	18970	18970	18970	0
259	20240416	142600	58247620	18970	18970	18970	18970	0
260	20240416	142500	58247620	18970	18970	18970	18970	0
261	20240416	142400	58247620	18970	18970	18970	18970	0
262	20240416	142300	58247620	18970	18970	18970	18970	0
263	20240416	142200	58247620	18970	18970	18970	18970	0
264	20240416	142100	58247620	18970	18970	18970	18970	0
265	20240416	142000	58247620	18970	18970	19080	18970	55
266	20240416	141900	57201300	18960	18870	18960	18870	950
267	20240416	141800	39206780	18760	18760	18760	18760	0
268	20240416	141700	39206780	18760	18750	18760	18750	31
269	20240416	141600	38625230	18700	18700	18700	18700	0
270	20240416	141500	38625230	18700	18690	18700	18690	26
271	20240416	141400	38139090	18690	18690	18690	18690	0
272	20240416	141300	38139090	18690	18690	18690	18690	0
273	20240416	141200	38139090	18690	18680	18690	18680	6
274	20240416	141100	38026990	18690	18690	18690	18690	0
275	20240416	141000	38026990	18690	18690	18690	18690	0
276	20240416	140900	38026990	18690	18690	18690	18690	0
277	20240416	140800	38026990	18690	18690	18690	18690	0
278	20240416	140700	38026990	18690	18690	18690	18690	0
279	20240416	140600	38026990	18690	18690	18690	18690	0
280	20240416	140500	38026990	18690	18690	18690	18690	0
281	20240416	140400	38026990	18690	18690	18690	18690	0
282	20240416	140300	38026990	18690	18690	18690	18690	0
283	20240416	140200	38026990	18690	18690	18690	18690	0
284	20240416	140100	38026990	18690	18690	18690	18690	0
285	20240416	140000	38026990	18690	18690	18690	18690	0
286	20240416	135900	38026990	18690	18690	18690	18690	0
287	20240416	135800	38026990	18690	18690	18690	18690	0
288	20240416	135700	38026990	18690	18690	18690	18690	1
289	20240416	135600	38008300	18680	18680	18680	18680	50
290	20240416	135500	37074300	18680	18680	18680	18680	0
291	20240416	135400	37074300	18680	18680	18680	18680	0
292	20240416	135300	37074300	18680	18680	18680	18680	0
293	20240416	135200	37074300	18680	18680	18680	18680	1
294	20240416	135100	37055620	18700	18700	18700	18700	0
295	20240416	135000	37055620	18700	18700	18700	18700	0
296	20240416	134900	37055620	18700	18700	18700	18700	0
297	20240416	134800	37055620	18700	18700	18700	18700	0
298	20240416	134700	37055620	18700	18700	18700	18700	0
299	20240416	134600	37055620	18700	18700	18700	18700	0
300	20240416	134500	37055620	18700	18700	18700	18700	0
301	20240416	134400	37055620	18700	18700	18700	18700	0
302	20240416	134300	37055620	18700	18700	18700	18700	0
303	20240416	134200	37055620	18700	18700	18700	18700	0
304	20240416	134100	37055620	18700	18700	18700	18700	0
305	20240416	134000	37055620	18700	18700	18700	18700	0
306	20240416	133900	37055620	18700	18700	18700	18700	0
307	20240416	133800	37055620	18700	18700	18700	18700	0
308	20240416	133700	37055620	18700	18700	18700	18700	0
309	20240416	133600	37055620	18700	18700	18700	18700	1
310	20240416	133500	37036920	18700	18700	18700	18700	0
311	20240416	133400	37036920	18700	18700	18700	18700	0
312	20240416	133300	37036920	18700	18700	18700	18700	0
313	20240416	133200	37036920	18700	18700	18700	18700	0
314	20240416	133100	37036920	18700	18700	18700	18700	0
315	20240416	133000	37036920	18700	18700	18700	18700	0
316	20240416	132900	37036920	18700	18700	18700	18700	0
317	20240416	132800	37036920	18700	18700	18700	18700	0
318	20240416	132700	37036920	18700	18700	18700	18700	0
319	20240416	132600	37036920	18700	18700	18700	18700	0
320	20240416	132500	37036920	18700	18700	18700	18700	0
321	20240416	132400	37036920	18700	18700	18700	18700	0
322	20240416	132300	37036920	18700	18700	18700	18700	0
323	20240416	132200	37036920	18700	18700	18700	18700	0
324	20240416	132100	37036920	18700	18690	18700	18690	3
325	20240416	132000	36980830	18700	18760	18770	18700	9
326	20240416	131900	36812050	18760	18760	18760	18760	1
327	20240416	131800	36793290	18750	18750	18750	18750	1
328	20240416	131700	36774540	18660	18660	18660	18660	0
329	20240416	131600	36774540	18660	18660	18660	18660	0
330	20240416	131500	36774540	18660	18660	18660	18660	0
331	20240416	131400	36774540	18660	18660	18660	18660	0
332	20240416	131300	36774540	18660	18660	18660	18660	0
333	20240416	131200	36774540	18660	18660	18660	18660	0
334	20240416	131100	36774540	18660	18660	18660	18660	0
335	20240416	131000	36774540	18660	18660	18660	18660	0
336	20240416	130900	36774540	18660	18660	18660	18660	0
337	20240416	130800	36774540	18660	18660	18660	18660	0
338	20240416	130700	36774540	18660	18660	18660	18660	0
339	20240416	130600	36774540	18660	18660	18660	18660	0
340	20240416	130500	36774540	18660	18660	18660	18660	0
341	20240416	130400	36774540	18660	18660	18660	18660	2
342	20240416	130300	36737220	18700	18700	18700	18700	0
343	20240416	130200	36737220	18700	18700	18700	18700	0
344	20240416	130100	36737220	18700	18700	18700	18700	0
345	20240416	130000	36737220	18700	18700	18700	18700	0
346	20240416	125900	36737220	18700	18700	18700	18700	0
347	20240416	125800	36737220	18700	18700	18700	18700	0
348	20240416	125700	36737220	18700	18700	18700	18700	0
349	20240416	125600	36737220	18700	18700	18700	18700	0
350	20240416	125500	36737220	18700	18700	18700	18700	0
351	20240416	125400	36737220	18700	18700	18700	18700	0
352	20240416	125300	36737220	18700	18700	18700	18700	0
353	20240416	125200	36737220	18700	18700	18700	18700	0
354	20240416	125100	36737220	18700	18660	18700	18660	47
355	20240416	125000	35858620	18650	18650	18650	18650	3
356	20240416	124900	35802670	18640	18640	18640	18640	0
357	20240416	124800	35802670	18640	18640	18640	18640	1
358	20240416	124700	35784030	18640	18640	18640	18640	0
359	20240416	124600	35784030	18640	18630	18640	18630	29
360	20240416	124500	35243480	18630	18630	18630	18630	0
361	20240416	124400	35243480	18630	18630	18630	18630	0
362	20240416	124300	35243480	18630	18630	18630	18630	1
363	20240416	124200	35224850	18620	18620	18620	18620	0
364	20240416	124100	35224850	18620	18620	18620	18620	0
365	20240416	124000	35224850	18620	18620	18620	18620	0
366	20240416	123900	35224850	18620	18620	18620	18620	0
367	20240416	123800	35224850	18620	18620	18620	18620	0
368	20240416	123700	35224850	18620	18620	18620	18620	0
369	20240416	123600	35224850	18620	18620	18620	18620	0
370	20240416	123500	35224850	18620	18620	18620	18620	0
371	20240416	123400	35224850	18620	18620	18620	18620	0
372	20240416	123300	35224850	18620	18620	18620	18620	0
373	20240416	123200	35224850	18620	18650	18650	18620	110
374	20240416	123100	33176200	18640	18640	18640	18640	0
375	20240416	123000	33176200	18640	18640	18640	18640	0
376	20240416	122900	33176200	18640	18640	18640	18640	0
377	20240416	122800	33176200	18640	18640	18640	18640	0
378	20240416	122700	33176200	18640	18640	18640	18640	0
379	20240416	122600	33176200	18640	18640	18640	18640	0
380	20240416	122500	33176200	18640	18640	18640	18640	0
381	20240416	122400	33176200	18640	18640	18640	18640	0
382	20240416	122300	33176200	18640	18640	18640	18640	1
383	20240416	122200	33157560	18640	18640	18640	18640	15
384	20240416	122100	32877960	18620	18620	18620	18620	0
385	20240416	122000	32877960	18620	18620	18620	18620	0
386	20240416	121900	32877960	18620	18620	18620	18620	0
387	20240416	121800	32877960	18620	18620	18620	18620	0
388	20240416	121700	32877960	18620	18620	18620	18620	0
389	20240416	121600	32877960	18620	18630	18630	18620	261
390	20240416	121500	28018120	18660	18660	18660	18660	0
391	20240416	121400	28018120	18660	18660	18660	18660	0
392	20240416	121300	28018120	18660	18660	18660	18660	0
393	20240416	121200	28018120	18660	18660	18660	18660	0
394	20240416	121100	28018120	18660	18660	18660	18660	0
395	20240416	121000	28018120	18660	18660	18660	18660	0
396	20240416	120900	28018120	18660	18660	18660	18660	0
397	20240416	120800	28018120	18660	18660	18660	18660	2
398	20240416	120700	27980800	18620	18620	18620	18620	0
399	20240416	120600	27980800	18620	18620	18620	18620	0
400	20240416	120500	27980800	18620	18620	18620	18620	0
401	20240416	120400	27980800	18620	18620	18620	18620	0
402	20240416	120300	27980800	18620	18620	18620	18620	0
403	20240416	120200	27980800	18620	18620	18620	18620	0
404	20240416	120100	27980800	18620	18620	18620	18620	0
405	20240416	120000	27980800	18620	18620	18620	18620	1
406	20240416	115900	27962180	18700	18700	18700	18700	0
407	20240416	115800	27962180	18700	18700	18700	18700	0
408	20240416	115700	27962180	18700	18700	18700	18700	0
409	20240416	115600	27962180	18700	18700	18700	18700	0
410	20240416	115500	27962180	18700	18700	18700	18700	0
411	20240416	115400	27962180	18700	18700	18700	18700	2
412	20240416	115300	27924780	18610	18610	18610	18610	0
413	20240416	115200	27924780	18610	18610	18610	18610	0
414	20240416	115100	27924780	18610	18610	18610	18610	0
415	20240416	115000	27924780	18610	18630	18630	18610	120
416	20240416	114900	25689440	18620	18620	18620	18620	0
417	20240416	114800	25689440	18620	18620	18620	18620	0
418	20240416	114700	25689440	18620	18620	18620	18620	0
419	20240416	114600	25689440	18620	18710	18710	18620	136
420	20240416	114500	23148570	18710	18710	18710	18710	0
421	20240416	114400	23148570	18710	18730	18730	18710	71
422	20240416	114300	21820010	18830	18830	18830	18830	0
423	20240416	114200	21820010	18830	18830	18830	18830	1
424	20240416	114100	21801180	18720	18720	18720	18720	0
425	20240416	114000	21801180	18720	18720	18720	18720	0
426	20240416	113900	21801180	18720	18720	18720	18720	0
427	20240416	113800	21801180	18720	18720	18720	18720	0
428	20240416	113700	21801180	18720	18720	18720	18720	0
429	20240416	113600	21801180	18720	18720	18720	18720	0
430	20240416	113500	21801180	18720	18720	18720	18720	0
431	20240416	113400	21801180	18720	18720	18720	18720	0
432	20240416	113300	21801180	18720	18730	18730	18720	2
433	20240416	113200	21763730	18730	18730	18730	18730	0
434	20240416	113100	21763730	18730	18730	18730	18730	0
435	20240416	113000	21763730	18730	18730	18730	18730	0
436	20240416	112900	21763730	18730	18730	18730	18730	0
437	20240416	112800	21763730	18730	18730	18730	18730	1
438	20240416	112700	21745000	18950	18950	18950	18950	0
439	20240416	112600	21745000	18950	18950	18950	18950	0
440	20240416	112500	21745000	18950	18950	18950	18950	0
441	20240416	112400	21745000	18950	18950	18950	18950	0
442	20240416	112300	21745000	18950	18950	18950	18950	0
443	20240416	112200	21745000	18950	18950	18950	18950	0
444	20240416	112100	21745000	18950	18890	18950	18890	120
445	20240416	112000	19472240	18700	18700	18700	18700	0
446	20240416	111900	19472240	18700	18700	18700	18700	0
447	20240416	111800	19472240	18700	18700	18700	18700	0
448	20240416	111700	19472240	18700	18700	18700	18700	0
449	20240416	111600	19472240	18700	18700	18700	18700	0
450	20240416	111500	19472240	18700	18700	18700	18700	0
451	20240416	111400	19472240	18700	18840	18840	18700	200
452	20240416	111300	15720040	18840	18840	18840	18840	0
453	20240416	111200	15720040	18840	18840	18840	18840	1
454	20240416	111100	15701200	18900	18900	18900	18900	0
455	20240416	111000	15701200	18900	18900	18900	18900	2
456	20240416	110900	15663400	18840	18840	18840	18840	0
457	20240416	110800	15663400	18840	18840	18840	18840	0
458	20240416	110700	15663400	18840	18840	18840	18840	0
459	20240416	110600	15663400	18840	18840	18840	18840	0
460	20240416	110500	15663400	18840	18840	18840	18840	0
461	20240416	110400	15663400	18840	18840	18840	18840	0
462	20240416	110300	15663400	18840	18840	18840	18840	0
463	20240416	110200	15663400	18840	18840	18840	18840	0
464	20240416	110100	15663400	18840	18840	18840	18840	0
465	20240416	110000	15663400	18840	18840	18840	18840	0
466	20240416	105900	15663400	18840	18840	18840	18840	0
467	20240416	105800	15663400	18840	18840	18840	18840	0
468	20240416	105700	15663400	18840	18840	18840	18840	0
469	20240416	105600	15663400	18840	18850	18850	18840	2
470	20240416	105500	15625710	18850	18850	18850	18850	0
471	20240416	105400	15625710	18850	18850	18850	18850	0
472	20240416	105300	15625710	18850	18850	18850	18850	0
473	20240416	105200	15625710	18850	18850	18850	18850	0
474	20240416	105100	15625710	18850	18850	18850	18850	0
475	20240416	105000	15625710	18850	18850	18850	18850	0
476	20240416	104900	15625710	18850	18850	18850	18850	0
477	20240416	104800	15625710	18850	18850	18850	18850	0
478	20240416	104700	15625710	18850	18850	18850	18850	0
479	20240416	104600	15625710	18850	18850	18850	18850	0
480	20240416	104500	15625710	18850	18850	18850	18850	0
481	20240416	104400	15625710	18850	18850	18850	18850	0
482	20240416	104300	15625710	18850	18850	18850	18850	0
483	20240416	104200	15625710	18850	18850	18850	18850	0
484	20240416	104100	15625710	18850	18850	18850	18850	0
485	20240416	104000	15625710	18850	18850	18850	18850	1
486	20240416	103900	15606860	18950	18950	18950	18950	0
487	20240416	103800	15606860	18950	18930	18950	18930	5
488	20240416	103700	15512140	18960	18960	18960	18960	0
489	20240416	103600	15512140	18960	18960	18960	18960	0
490	20240416	103500	15512140	18960	18960	18960	18960	0
491	20240416	103400	15512140	18960	18960	18960	18960	0
492	20240416	103300	15512140	18960	18960	18960	18960	0
493	20240416	103200	15512140	18960	18960	18960	18960	0
494	20240416	103100	15512140	18960	18960	18960	18960	0
495	20240416	103000	15512140	18960	18960	18960	18960	0
496	20240416	102900	15512140	18960	18960	18960	18960	0
497	20240416	102800	15512140	18960	18960	18960	18960	1
498	20240416	102700	15493180	18960	18950	18960	18950	33
499	20240416	102600	14867520	18930	18920	18930	18920	4
500	20240416	102500	14791820	18910	18910	18910	18910	0
501	20240416	102400	14791820	18910	18910	18910	18910	1
502	20240416	102300	14772910	18910	18910	18910	18910	8
503	20240416	102200	14621630	18910	18910	18910	18910	0
504	20240416	102100	14621630	18910	18910	18910	18910	1
505	20240416	102000	14602720	18840	18840	18840	18840	0
506	20240416	101900	14602720	18840	18840	18840	18840	0
507	20240416	101800	14602720	18840	18840	18840	18840	0
508	20240416	101700	14602720	18840	18840	18840	18840	0
509	20240416	101600	14602720	18840	18840	18840	18840	3
510	20240416	101500	14546200	18840	18840	18840	18840	0
511	20240416	101400	14546200	18840	18840	18840	18840	0
512	20240416	101300	14546200	18840	18840	18840	18840	0
513	20240416	101200	14546200	18840	18840	18840	18840	0
514	20240416	101100	14546200	18840	18840	18840	18840	0
515	20240416	101000	14546200	18840	18840	18840	18840	0
516	20240416	100900	14546200	18840	18850	18850	18840	56
517	20240416	100800	13490740	18850	18850	18850	18850	1
518	20240416	100700	13471890	18960	18960	18960	18960	0
519	20240416	100600	13471890	18960	18960	18960	18960	27
520	20240416	100500	12959970	18960	18960	18960	18960	0
521	20240416	100400	12959970	18960	18960	18960	18960	0
522	20240416	100300	12959970	18960	18960	18960	18960	0
523	20240416	100200	12959970	18960	18960	18960	18960	0
524	20240416	100100	12959970	18960	18960	18960	18960	0
525	20240416	100000	12959970	18960	18960	18960	18960	0
526	20240416	095900	12959970	18960	18960	18960	18960	0
527	20240416	095800	12959970	18960	18960	18960	18960	0
528	20240416	095700	12959970	18960	18980	18980	18960	34
529	20240416	095600	12315310	18960	18960	18960	18960	0
530	20240416	095500	12315310	18960	18960	18960	18960	0
531	20240416	095400	12315310	18960	18960	18960	18960	0
532	20240416	095300	12315310	18960	18960	18960	18960	1
533	20240416	095200	12296350	18960	18960	18960	18960	1
534	20240416	095100	12277390	18960	18960	18960	18960	0
535	20240416	095000	12277390	18960	18960	18960	18960	0
536	20240416	094900	12277390	18960	18960	18960	18960	0
537	20240416	094800	12277390	18960	18960	18960	18960	25
538	20240416	094700	11803390	18960	18960	18960	18960	0
539	20240416	094600	11803390	18960	18960	18960	18960	0
540	20240416	094500	11803390	18960	18960	18960	18960	0
541	20240416	094400	11803390	18960	18960	18960	18960	0
542	20240416	094300	11803390	18960	18960	18960	18960	54
543	20240416	094200	10779550	19020	19020	19020	19020	0
544	20240416	094100	10779550	19020	19020	19020	19020	27
545	20240416	094000	10266010	19020	19020	19020	19020	0
546	20240416	093900	10266010	19020	19030	19030	19010	33
547	20240416	093800	9638100	19030	19030	19030	19030	0
548	20240416	093700	9638100	19030	19030	19030	19030	0
549	20240416	093600	9638100	19030	19030	19030	19030	5
550	20240416	093500	9542950	19010	19010	19010	19010	0
551	20240416	093400	9542950	19010	19010	19010	19010	0
552	20240416	093300	9542950	19010	19010	19010	19010	0
553	20240416	093200	9542950	19010	19010	19010	19010	0
554	20240416	093100	9542950	19010	19010	19010	19010	0
555	20240416	093000	9542950	19010	19010	19010	19010	0
556	20240416	092900	9542950	19010	19010	19010	19010	0
557	20240416	092800	9542950	19010	19010	19010	19010	100
558	20240416	092700	7641950	18960	18960	18960	18960	0
559	20240416	092600	7641950	18960	18960	18960	18960	0
560	20240416	092500	7641950	18960	18960	18960	18960	0
561	20240416	092400	7641950	18960	18960	18960	18960	0
562	20240416	092300	7641950	18960	18960	18960	18960	0
563	20240416	092200	7641950	18960	18960	18960	18960	0
564	20240416	092100	7641950	18960	18960	18960	18960	0
565	20240416	092000	7641950	18960	18960	18960	18960	0
566	20240416	091900	7641950	18960	18960	18960	18960	0
567	20240416	091800	7641950	18960	18960	18960	18960	0
568	20240416	091700	7641950	18960	18960	18960	18960	0
569	20240416	091600	7641950	18960	18960	18960	18960	0
570	20240416	091500	7641950	18960	18960	18960	18960	0
571	20240416	091400	7641950	18960	18960	18960	18960	0
572	20240416	091300	7641950	18960	18960	18960	18960	0
573	20240416	091200	7641950	18960	18960	18960	18960	0
574	20240416	091100	7641950	18960	18960	18960	18960	0
575	20240416	091000	7641950	18960	18960	18960	18960	0
576	20240416	090900	7641950	18960	18960	18960	18960	0
577	20240416	090800	7641950	18960	18960	18960	18960	0
578	20240416	090700	7641950	18960	18960	18960	18960	0
579	20240416	090600	7641950	18960	18960	18960	18960	0
580	20240416	090500	7641950	18960	18960	18960	18960	0
581	20240416	090400	7641950	18960	18980	18980	18960	95
582	20240416	090300	5840250	18970	18970	18970	18970	4
583	20240416	090200	5764370	18970	18970	18970	18970	53
584	20240416	090100	4758960	18960	18960	18960	18960	0
585	20240416	090000	4758960	18960	18960	18960	18960	251